| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-31) |
15.50 | 10.37% | 12,136,100 | 106,000 | 26.4 |
143.50
169.90
169.90
|
|
2 tháng
(2025-12-01) |
20 | 13.79% | 24,387,300 | 334,000 | 58.4 |
140
169.90
169.90
|
|
3 tháng
(2025-11-03) |
18 | 12.24% | 33,427,700 | 69,800 | 19.1 |
139.10
169.90
169.90
|
|
6 tháng
(2025-08-04) |
10.80 | 7% | 73,278,900 | -3,376,830 | -434.0 |
123
169.90
169.90
|
|
12 tháng
(2025-02-04) |
3.88 | 2.41% | 135,471,600 | -10,381,940 | -1,659.1 |
99.28
169.90
169.90
|
|
24 tháng
(2024-02-15) |
64.68 | 64.47% | 277,250,600 | -12,192,054 | -1,989.1 |
98.08
169.90
169.90
|
|
36 tháng
(2023-02-15) |
114.26 | 225.18% | 483,836,600 | -3,137,727 | -1,331.6 |
42.11
169.90
169.90
|
|
60 tháng
(2021-02-25) |
152.14 | 1,182.86% | 1,265,963,000 | 8,143,721 | -459.0 |
11.14
169.90
169.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/09/2025 |
128.50
|
570,200 | 128 | 129 | 126.90 | 141,500 | 269,500 | -16.3 | |
| 09/09/2025 |
128.20
|
398,900 | 130 | 130 | 127.60 | 89,900 | 235,700 | -18.7 | |
| 08/09/2025 |
130
|
470,400 | 132.60 | 132.60 | 128.50 | 129,800 | 200,400 | -9.2 | |
| 05/09/2025 |
131.80
|
946,000 | 130.10 | 133.30 | 130.10 | 340,000 | 245,400 | 12.4 | |
| 04/09/2025 |
129.80
|
552,500 | 128.10 | 131 | 128 | 157,500 | 281,500 | -16.0 | |
| 03/09/2025 |
128.10
|
640,500 | 130.50 | 130.50 | 128 | 31,900 | 397,100 | -46.9 | |
| 29/08/2025 |
130.60
|
737,000 | 131 | 131.70 | 130 | 200,300 | 374,600 | -22.7 | |
| 28/08/2025 |
132.10
|
332,400 | 132.40 | 133.50 | 130.60 | 111,600 | 78,530 | 0 | |
| 27/08/2025 |
131
|
511,500 | 132.40 | 134.50 | 130.10 | 69,500 | 351,700 | -37.1 | |
| 26/08/2025 |
132.40
|
522,900 | 127 | 132.40 | 125.60 | 90,700 | 233,800 | -17.9 | |
| 25/08/2025 |
128.90
|
372,900 | 132.10 | 132.80 | 128.70 | 123,000 | 221,000 | -12.6 | |
| 22/08/2025 |
130.60
|
569,300 | 130 | 132.90 | 129 | 113,600 | 243,000 | -16.8 | |
| 21/08/2025 |
128.50
|
902,900 | 131 | 134.40 | 128.40 | 219,600 | 421,600 | -26.3 | |
| 20/08/2025 |
133.20
|
563,500 | 138.70 | 138.70 | 133.20 | 107,700 | 294,900 | -25.1 | |
| 19/08/2025 |
138.10
|
573,900 | 138.30 | 141.80 | 138 | 157,200 | 351,900 | -26.9 | |
| 18/08/2025 |
138.30
|
360,400 | 142.10 | 142.10 | 138.20 | 33,400 | 188,500 | -21.5 | |
| 15/08/2025 |
142.50
|
1,028,800 | 143.30 | 145 | 138 | 204,700 | 637,500 | -60.2 | |
| 14/08/2025 |
143.10
|
1,097,300 | 147.80 | 148 | 143.10 | 163,800 | 600,600 | -63.0 | |
| 13/08/2025 |
148.20
|
670,900 | 151 | 151 | 147.50 | 221,500 | 234,400 | -1.9 | |
| 12/08/2025 |
150
|
920,300 | 151 | 151 | 149 | 374,300 | 595,500 | -33.1 | |
| 11/08/2025 |
151
|
846,000 | 151.30 | 152.50 | 150.50 | 362,200 | 460,300 | -14.8 | |
| 08/08/2025 |
151.50
|
559,700 | 152 | 153 | 151.10 | 277,600 | 358,500 | -12.3 | |
| 07/08/2025 |
152
|
271,300 | 152.80 | 153.50 | 152 | 53,500 | 61,200 | -1.2 | |
| 06/08/2025 |
154
|
564,300 | 151 | 154 | 150.60 | 281,500 | 155,300 | 19.4 | |
| 05/08/2025 |
151
|
1,142,100 | 152.10 | 153.40 | 151 | 431,400 | 825,800 | -59.9 | |
| 04/08/2025 |
154.20
|
415,400 | 153.90 | 154.20 | 151.80 | 148,500 | 236,900 | -13.4 | |
| 01/08/2025 |
154.50
|
722,400 | 153 | 154.50 | 151.80 | 463,400 | 494,200 | -4.5 | |
| 31/07/2025 |
154.70
|
694,300 | 154.60 | 154.70 | 150.80 | 384,500 | 435,900 | -7.4 | |
| 30/07/2025 |
154.70
|
843,900 | 152 | 154.70 | 150.30 | 386,100 | 350,400 | 5.5 | |
| 29/07/2025 |
152.90
|
782,200 | 155.80 | 156.90 | 151 | 70,100 | 385,700 | -48.3 | |
| 28/07/2025 |
156.60
|
317,900 | 158 | 158 | 155.90 | 55,900 | 127,600 | -11.2 | |
| 25/07/2025 |
158
|
463,500 | 156.60 | 159 | 155.60 | 40,400 | 171,300 | -20.6 | |
| 24/07/2025 |
156.60
|
360,500 | 157.70 | 157.70 | 156 | 16,100 | 120,200 | -16.3 | |
| 23/07/2025 |
157.50
|
944,000 | 151 | 158.30 | 151 | 325,100 | 231,700 | 14.3 | |
| 22/07/2025 |
151
|
324,200 | 151.60 | 152.10 | 150.90 | 66,900 | 168,500 | -15.4 | |
| 21/07/2025 |
152
|
432,100 | 152 | 153 | 151.90 | 168,600 | 150,400 | 2.8 | |
| 18/07/2025 |
152.30
|
434,100 | 152.20 | 154.90 | 151.90 | 243,900 | 151,600 | 14.1 | |
| 17/07/2025 |
152.40
|
530,300 | 154 | 155 | 151.70 | 188,600 | 215,500 | -4.1 | |
| 16/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 16/07/2025 |
152
|
832,200 | 154 | 155.50 | 150.30 | 115,900 | 390,200 | -41.8 | |
| 15/07/2025 |
151.12
|
533,900 | 152.48 | 152.96 | 150.16 | 251,500 | 187,600 | 12.0 | |
| 14/07/2025 |
152.40
|
696,100 | 146.96 | 152.40 | 146.64 | 158,600 | 117,600 | 7.8 | |
| 11/07/2025 |
146.48
|
327,000 | 146.96 | 148.80 | 146.48 | 86,060 | 176,500 | 0 | |
| 10/07/2025 |
146.88
|
412,300 | 149.44 | 149.44 | 146.88 | 43,800 | 276,300 | 0 | |
| 09/07/2025 |
149.44
|
760,100 | 149.28 | 149.68 | 146.24 | 57,000 | 327,800 | 0 | |
| 08/07/2025 |
149.04
|
395,800 | 148.96 | 150.64 | 148.88 | 164,100 | 158,800 | 1.0 | |
| 07/07/2025 |
149.12
|
266,700 | 150.80 | 151.84 | 148.56 | 54,200 | 109,100 | -10.3 | |
| 04/07/2025 |
150.72
|
511,500 | 148.88 | 152 | 148.16 | 101,800 | 80,200 | 4.0 | |
| 03/07/2025 |
148.80
|
800,800 | 146 | 149.52 | 144.08 | 339,300 | 21,000 | 58.8 | |
| 02/07/2025 |
144.80
|
240,800 | 143.68 | 144.80 | 142.48 | 82,800 | 85,300 | -0.4 | |
| 01/07/2025 |
143.68
|
1,059,200 | 143.44 | 147.68 | 143.04 | 436,400 | 598,500 | -29.1 | |
| 30/06/2025 |
143.36
|
667,700 | 141.44 | 143.84 | 140.08 | 215,200 | 61,900 | 27.2 | |
| 27/06/2025 |
140.40
|
381,900 | 139.60 | 141.36 | 138.08 | 87,600 | 175,500 | -15.3 | |
| 26/06/2025 |
139.60
|
655,100 | 137.36 | 141.52 | 136.96 | 142,800 | 187,400 | -7.7 | |
| 25/06/2025 |
138
|
256,700 | 136.40 | 138.24 | 136.40 | 26,300 | 55,600 | -5.0 | |
| 24/06/2025 |
137.60
|
357,500 | 137.76 | 138.40 | 136.08 | 27,200 | 99,100 | -12.3 | |
| 23/06/2025 |
137.76
|
265,200 | 136.72 | 137.76 | 134.88 | 24,600 | 88,400 | -10.9 | |
| 20/06/2025 |
137.76
|
226,300 | 138 | 139.84 | 137.60 | 70,400 | 95,200 | -4.2 | |
| 19/06/2025 |
139.20
|
375,000 | 139.36 | 139.36 | 137.20 | 53,500 | 166,900 | -19.5 | |
| 18/06/2025 |
139.12
|
473,400 | 141.92 | 141.92 | 138.48 | 108,800 | 312,800 | -35.6 | |
| 17/06/2025 |
141.92
|
267,900 | 140 | 141.92 | 137.60 | 115,200 | 56,400 | 10.3 | |
| 16/06/2025 |
139.12
|
224,000 | 137.20 | 139.12 | 136 | 14,700 | 75,800 | -10.5 | |
| 13/06/2025 |
136.88
|
570,800 | 140.72 | 141.12 | 132 | 19,300 | 145,300 | -21.8 | |
| 12/06/2025 |
140.80
|
349,900 | 143.12 | 143.12 | 140 | 5,700 | 135,100 | -22.8 | |
| 11/06/2025 |
142.40
|
242,100 | 144 | 144 | 141.12 | 33,700 | 73,400 | -7.1 | |
| 10/06/2025 |
143.92
|
1,068,200 | 136.72 | 144.72 | 136.72 | 304,300 | 197,500 | 18.8 | |
| 09/06/2025 |
136.32
|
907,000 | 132 | 137.52 | 132 | 214,600 | 250,000 | -6.0 | |
| 06/06/2025 |
132
|
186,200 | 134.40 | 134.40 | 132 | 7,000 | 86,700 | -13.3 | |
| 05/06/2025 |
134.40
|
226,100 | 135.20 | 135.20 | 132.80 | 106,100 | 65,700 | 6.8 | |
| 04/06/2025 |
134.40
|
161,900 | 136.08 | 136.80 | 134.40 | 6,200 | 66,800 | -10.3 | |
| 03/06/2025 |
135.60
|
535,900 | 131.28 | 135.92 | 131.28 | 323,700 | 137,700 | 31.5 | |
| 02/06/2025 |
131.92
|
219,000 | 131.20 | 134.40 | 131.20 | 16,200 | 107,600 | -15.1 | |
| 30/05/2025 |
134.40
|
306,000 | 134.48 | 134.48 | 132 | 168,500 | 127,600 | 7.0 | |
| 29/05/2025 |
134
|
412,900 | 133.52 | 134 | 131.20 | 221,500 | 213,100 | 1.5 | |
| 28/05/2025 |
134
|
235,600 | 136 | 136 | 132.40 | 74,800 | 120,200 | -7.5 | |
| 27/05/2025 |
134.48
|
428,500 | 130.24 | 135.52 | 130.24 | 227,600 | 128,300 | 16.8 | |
| 26/05/2025 |
129.76
|
366,500 | 130.40 | 131.20 | 128.32 | 66,200 | 219,400 | -24.7 | |
| 23/05/2025 |
130.64
|
140,200 | 130.80 | 133.12 | 130.48 | 10,000 | 35,500 | -4.2 | |
| 22/05/2025 |
131.68
|
427,800 | 133.60 | 134.16 | 131.04 | 422,800 | 345,570 | 0 | |
| 21/05/2025 |
133.76
|
347,500 | 136.56 | 136.56 | 133.60 | 107,500 | 93,200 | 2.4 | |
| 20/05/2025 |
136.32
|
175,600 | 134.88 | 136.56 | 134.80 | 106,100 | 33,400 | 12.4 | |
| 19/05/2025 |
134.40
|
323,500 | 136 | 137.20 | 134.40 | 327,830 | 336,398 | 0 | |
| 16/05/2025 |
137.44
|
206,800 | 140.16 | 140.16 | 137.44 | 64,900 | 38,800 | 0 | |
| 15/05/2025 |
140
|
276,200 | 140.80 | 141.52 | 137.60 | 126,200 | 79,800 | 0 | |
| 14/05/2025 |
140
|
484,700 | 140 | 141.52 | 139.20 | 604,201 | 601,222 | 0 | |
| 13/05/2025 |
140
|
396,900 | 138.08 | 143.68 | 138.08 | 202,600 | 104,900 | 0 | |
| 12/05/2025 |
138.08
|
306,400 | 136.48 | 138.08 | 135.60 | 181,800 | 125,500 | 0 | |
| 09/05/2025 |
136.40
|
332,600 | 137.04 | 137.60 | 135.92 | 145,100 | 129,500 | 0 | |
| 08/05/2025 |
136.40
|
333,500 | 138.56 | 138.56 | 136.40 | 78,000 | 104,900 | 0 | |
| 07/05/2025 |
137.44
|
390,800 | 137.12 | 137.60 | 136 | 262,300 | 156,400 | 0 | |
| 06/05/2025 |
137.44
|
247,700 | 138.72 | 138.72 | 137.28 | 133,500 | 19,700 | 0 | |
| 05/05/2025 |
138
|
626,200 | 134.88 | 139.12 | 133.60 | 274,800 | 209,600 | 0 | |
| 29/04/2025 |
134.24
|
473,700 | 132.96 | 135.04 | 131.04 | 219,200 | 151,200 | 11.4 | |
| 28/04/2025 |
132.72
|
725,500 | 131.68 | 133.52 | 128.40 | 299,600 | 227,270 | 12.0 | |
| 25/04/2025 |
130.40
|
352,800 | 136 | 136 | 130.40 | 17,200 | 103,100 | -14.2 | |
| 24/04/2025 |
134.48
|
447,400 | 133.52 | 137.20 | 132.16 | 161,100 | 142,400 | 3.1 | |
| 23/04/2025 |
134.40
|
719,800 | 131.60 | 134.40 | 128.88 | 328,600 | 176,400 | 25.1 | |
| 22/04/2025 |
127.84
|
1,323,500 | 121.52 | 127.84 | 114 | 629,200 | 451,210 | 27.8 | |
| 21/04/2025 |
120.80
|
421,900 | 117.20 | 121.44 | 114.48 | 171,100 | 50,000 | 18.2 | |
| 18/04/2025 |
117.20
|
362,400 | 115.20 | 121.60 | 115.20 | 20,500 | 104,730 | -12.4 | |
| 17/04/2025 |
114.40
|
131,800 | 114.40 | 116.72 | 112.80 | 18,100 | 46,300 | -4.0 | |